|
Closing price on 12/3/2010
|
|
| Open |
18.80 |
| High |
20.20 |
| Low |
18.80 |
| Volume |
1,148,400 |
| Split-adjusted Price |
7.98 |
|
|
PVI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/3/2010
|
+1.20 / +6.35%
|
18.80
|
20.20
|
18.80
|
20.10
|
19.51
|
7.98
|
1,148,400
|
|
|
12/2/2010
|
+0.50 / +2.72%
|
18.70
|
19.80
|
18.00
|
18.90
|
18.87
|
7.50
|
466,800
|
|
|
12/1/2010
|
-0.10 / -0.54%
|
18.60
|
19.50
|
18.00
|
18.40
|
18.93
|
7.30
|
440,000
|
|
|
11/30/2010
|
+0.30 / +1.65%
|
18.00
|
18.90
|
18.00
|
18.50
|
18.64
|
7.34
|
444,700
|
|
|
11/29/2010
|
+0.20 / +1.11%
|
18.00
|
18.40
|
17.00
|
18.20
|
17.69
|
7.22
|
374,700
|
|
|
11/26/2010
|
+0.20 / +1.12%
|
18.40
|
18.50
|
17.40
|
18.00
|
17.81
|
7.14
|
331,800
|
|
|
11/25/2010
|
+0.80 / +4.71%
|
17.00
|
17.90
|
17.00
|
17.80
|
17.67
|
7.07
|
428,500
|
|
|
11/24/2010
|
+0.50 / +3.03%
|
16.40
|
17.30
|
16.20
|
17.00
|
16.78
|
6.75
|
328,300
|
|
|
11/23/2010
|
+0.10 / +0.61%
|
16.40
|
16.60
|
16.20
|
16.50
|
16.40
|
6.55
|
230,100
|
|
|
11/22/2010
|
+0.10 / +0.61%
|
16.30
|
16.40
|
15.90
|
16.40
|
16.22
|
6.51
|
306,800
|
|
|
11/19/2010
|
0.00 / 0.00%
|
16.40
|
16.80
|
16.20
|
16.30
|
16.33
|
6.47
|
332,400
|
|
|
11/18/2010
|
+0.10 / +0.62%
|
16.50
|
16.60
|
16.20
|
16.30
|
16.33
|
6.47
|
308,500
|
|
|
11/17/2010
|
+0.20 / +1.25%
|
15.90
|
16.50
|
15.90
|
16.20
|
16.07
|
6.43
|
223,500
|
|
|
11/16/2010
|
+0.50 / +3.23%
|
16.00
|
16.90
|
15.60
|
16.00
|
15.87
|
6.35
|
508,700
|
|
|
11/15/2010
|
-0.50 / -3.13%
|
17.00
|
17.00
|
15.50
|
15.50
|
15.82
|
6.15
|
329,400
|
|
|
11/12/2010
|
-0.20 / -1.23%
|
15.90
|
16.00
|
15.60
|
16.00
|
15.88
|
6.35
|
461,800
|
|
|
11/11/2010
|
-0.40 / -2.41%
|
16.60
|
16.70
|
16.20
|
16.20
|
16.36
|
6.43
|
187,300
|
|
|
11/10/2010
|
+0.10 / +0.61%
|
17.00
|
17.00
|
16.50
|
16.60
|
16.66
|
6.59
|
153,900
|
|
|
11/9/2010
|
-0.80 / -4.62%
|
17.80
|
17.80
|
16.50
|
16.50
|
16.74
|
6.55
|
157,400
|
|
|
11/8/2010
|
+0.80 / +4.85%
|
16.80
|
17.40
|
16.50
|
17.30
|
17.24
|
6.87
|
536,500
|
|
|
11/5/2010
|
+0.60 / +3.77%
|
16.10
|
16.60
|
16.10
|
16.50
|
16.29
|
6.55
|
127,100
|
|
|
11/4/2010
|
+0.10 / +0.63%
|
16.00
|
16.00
|
15.80
|
15.90
|
15.92
|
6.31
|
75,600
|
|
|
11/3/2010
|
0.00 / 0.00%
|
16.30
|
16.30
|
15.80
|
15.80
|
15.91
|
6.27
|
99,300
|
|
|
11/2/2010
|
-0.50 / -3.07%
|
16.20
|
16.20
|
15.80
|
15.80
|
16.00
|
6.27
|
153,900
|
|
|
11/1/2010
|
-0.10 / -0.61%
|
16.40
|
16.40
|
16.30
|
16.30
|
16.32
|
6.47
|
81,700
|
|
|
10/29/2010
|
+0.20 / +1.23%
|
16.50
|
17.30
|
16.30
|
16.40
|
16.42
|
6.51
|
152,400
|
|
|
10/28/2010
|
-0.10 / -0.61%
|
16.60
|
16.60
|
16.10
|
16.20
|
16.22
|
6.43
|
89,000
|
|
|
10/27/2010
|
-0.20 / -1.21%
|
16.90
|
16.90
|
16.20
|
16.30
|
16.44
|
6.47
|
82,800
|
|
|
10/26/2010
|
+0.20 / +1.23%
|
16.40
|
17.30
|
16.40
|
16.50
|
16.78
|
6.55
|
226,700
|
|
|
10/25/2010
|
-0.60 / -3.55%
|
18.00
|
18.00
|
16.30
|
16.30
|
16.43
|
6.47
|
107,500
|
|
|